Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.838 10.13 9.750 10.10 7,685,341 +0.52(+5.47%)
Oct 30, 2018 9.603 9.656 9.497 9.579 2,865,364 +0.00(+0.00%)
Oct 29, 2018 9.550 9.720 9.538 9.579 3,353,081 +0.09(+0.93%)
Oct 26, 2018 9.455 9.520 9.402 9.491 3,961,584 +0.01(+0.06%)
Oct 25, 2018 9.491 9.526 9.455 9.485 2,876,175 +0.04(+0.37%)
Oct 24, 2018 9.497 9.538 9.450 9.450 3,278,085 -0.05(-0.50%)
Oct 23, 2018 9.538 9.561 9.450 9.497 2,856,114 -0.07(-0.74%)
Oct 22, 2018 9.585 9.626 9.561 9.567 2,222,485 -0.01(-0.06%)
Oct 19, 2018 9.644 9.661 9.561 9.573 1,841,175 -0.05(-0.49%)
Oct 18, 2018 9.714 9.714 9.573 9.620 2,594,695 -0.08(-0.85%)
Oct 17, 2018 9.720 9.773 9.679 9.703 2,374,357 -0.03(-0.30%)
Oct 16, 2018 9.667 9.738 9.644 9.732 1,852,545 +0.09(+0.92%)
Oct 15, 2018 9.632 9.685 9.597 9.644 2,142,681 +0.01(+0.06%)
Oct 12, 2018 9.714 9.756 9.597 9.638 4,012,369 -0.01(-0.06%)
Oct 11, 2018 9.750 9.773 9.638 9.644 4,933,838 -0.13(-1.33%)
Oct 10, 2018 9.909 9.938 9.773 9.773 3,537,675 -0.14(-1.37%)
Oct 09, 2018 9.803 9.915 9.762 9.909 2,773,837 +0.09(+0.90%)
Oct 08, 2018 9.862 9.891 9.767 9.820 2,654,830 -0.06(-0.66%)
Oct 05, 2018 9.926 9.991 9.862 9.885 3,186,218 -0.04(-0.42%)
Oct 04, 2018 10.09 10.10 9.921 9.926 5,279,623 -0.17(-1.69%)
Oct 03, 2018 10.08 10.11 10.03 10.10 2,210,935 +0.04(+0.41%)
Oct 02, 2018 10.11 10.13 10.03 10.06 3,008,049 -0.08(-0.76%)
Oct 01, 2018 10.13 10.21 10.10 10.13 4,111,021 +0.01(+0.12%)
Sep 28, 2018 10.26 10.26 10.11 10.12 5,129,473 -0.09(-0.92%)
Sep 27, 2018 10.23 10.23 10.17 10.21 2,977,826 +0.01(+0.06%)
Sep 26, 2018 10.23 10.26 10.20 10.21 2,331,556 +0.00(+0.00%)
Sep 25, 2018 10.24 10.24 10.20 10.21 2,682,714 -0.02(-0.23%)
Sep 24, 2018 10.20 10.24 10.18 10.23 2,544,687 +0.03(+0.29%)
Sep 21, 2018 10.18 10.23 10.13 10.20 2,844,649 +0.04(+0.35%)
Sep 20, 2018 10.11 10.17 10.07 10.17 2,305,944 +0.08(+0.76%)
Sep 19, 2018 10.15 10.19 10.07 10.09 3,117,556 -0.06(-0.64%)
Sep 18, 2018 10.16 10.18 10.13 10.16 2,354,771 -0.02(-0.23%)
Sep 17, 2018 10.20 10.20 10.11 10.18 2,703,242 -0.02(-0.23%)
Sep 14, 2018 10.10 10.20 10.09 10.20 3,289,657 +0.09(+0.87%)
Sep 13, 2018 10.04 10.15 10.04 10.11 3,770,917 +0.11(+1.12%)
Sep 12, 2018 10.04 10.04 9.940 10.00 4,026,329 -0.01(-0.11%)
Sep 11, 2018 10.07 10.07 10.01 10.01 2,491,996 -0.04(-0.40%)
Sep 10, 2018 10.05 10.08 10.04 10.05 2,479,489 +0.01(+0.11%)
Sep 07, 2018 10.07 10.08 10.04 10.04 2,436,134 -0.02(-0.17%)
Sep 06, 2018 10.03 10.10 9.991 10.06 3,548,021 +0.03(+0.29%)
Sep 05, 2018 10.07 10.09 10.03 10.03 3,255,303 -0.05(-0.46%)
Sep 04, 2018 10.07 10.12 10.05 10.08 3,114,755 +0.03(+0.29%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.01(+0.11%)
Aug 30, 2018 10.03 10.05 10.02 10.04 1,653,443 +0.01(+0.11%)
Aug 29, 2018 10.03 10.06 10.02 10.03 2,291,609 -0.03(-0.29%)
Aug 28, 2018 10.05 10.07 10.04 10.05 2,181,902 +0.01(+0.11%)
Aug 27, 2018 10.01 10.04 9.986 10.04 3,483,214 +0.03(+0.29%)
Aug 24, 2018 10.01 10.03 9.991 10.01 3,376,637 +0.02(+0.17%)
Aug 23, 2018 9.991 10.01 9.960 9.997 1,948,709 +0.03(+0.35%)
Aug 22, 2018 9.997 10.01 9.957 9.963 1,969,077 -0.02(-0.23%)
Aug 21, 2018 9.986 10.01 9.945 9.986 2,085,030 +0.02(+0.23%)
Aug 20, 2018 9.991 10.01 9.919 9.963 2,863,881 -0.02(-0.23%)
Aug 17, 2018 10.00 10.01 9.951 9.986 3,487,836 -0.02(-0.23%)
Aug 16, 2018 10.01 10.02 9.997 10.01 1,522,131 +0.00(+0.00%)
Aug 15, 2018 9.997 10.01 9.957 10.01 3,007,281 +0.02(+0.23%)
Aug 14, 2018 9.991 10.01 9.974 9.986 1,993,612 +0.00(+0.00%)
Aug 13, 2018 9.986 10.03 9.957 9.986 1,941,443 +0.00(+0.00%)
Aug 10, 2018 10.00 10.02 9.957 9.986 1,884,654 +0.00(+0.00%)
Aug 09, 2018 9.997 10.02 9.980 9.986 1,718,226 -0.01(-0.06%)
Aug 08, 2018 10.00 10.03 9.980 9.991 1,727,498 -0.03(-0.29%)
Aug 07, 2018 10.04 10.05 9.986 10.02 1,957,660 +0.02(+0.17%)
Aug 06, 2018 9.980 10.04 9.957 10.00 1,752,273 +0.05(+0.52%)
Aug 03, 2018 9.917 9.968 9.882 9.951 2,346,479 +0.03(+0.29%)
Aug 02, 2018 9.859 9.968 9.836 9.922 2,562,988 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.